Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2965 -0.0085 (-2.79%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 1.567 1.650 1.567 1.620 24,435 +0.03(+1.89%)
May 27, 2016 1.590 1.590 1.590 0 -0.06(-3.93%)
May 26, 2016 1.690 1.720 1.650 1.655 17,750 -0.03(-1.49%)
May 25, 2016 1.540 1.680 1.470 1.680 163,249 +0.11(+6.75%)
May 24, 2016 1.620 1.630 1.554 1.574 100,848 -0.08(-4.62%)
May 23, 2016 1.672 1.672 1.600 1.650 11,770 -0.05(-2.94%)
May 20, 2016 1.660 1.710 1.590 1.700 59,118 +0.03(+2.01%)
May 19, 2016 1.600 1.689 1.550 1.667 99,910 -0.02(-0.95%)
May 18, 2016 1.750 1.840 1.667 1.683 45,533 -0.14(-7.57%)
May 17, 2016 1.720 1.828 1.720 1.820 24,647 +0.10(+5.83%)
May 16, 2016 1.855 1.890 1.717 1.720 116,476 -0.08(-4.44%)
May 13, 2016 1.880 1.890 1.770 1.800 59,421 -0.05(-2.70%)
May 12, 2016 1.796 1.858 1.780 1.850 214,690 +0.10(+5.91%)
May 11, 2016 1.700 1.775 1.700 1.747 73,252 +0.10(+5.86%)
May 10, 2016 1.620 1.677 1.540 1.650 59,018 +0.04(+2.40%)
May 09, 2016 1.730 1.730 1.570 1.611 67,478 -0.10(-5.61%)
May 06, 2016 1.673 1.730 1.581 1.707 95,544 +0.06(+3.45%)
May 05, 2016 1.700 1.720 1.642 1.650 30,399 -0.01(-0.42%)
May 04, 2016 1.674 1.730 1.595 1.657 90,294 -0.11(-6.39%)
May 03, 2016 1.700 1.770 1.630 1.770 153,301 +0.11(+6.63%)
May 02, 2016 1.935 1.970 1.620 1.660 231,818 -0.24(-12.63%)
Apr 29, 2016 1.930 1.970 1.850 1.900 102,952 +0.04(+2.15%)
Apr 28, 2016 1.870 1.950 1.800 1.860 193,210 -0.01(-0.53%)
Apr 27, 2016 1.880 1.950 1.854 1.870 127,308 -0.00(-0.17%)
Apr 26, 2016 1.881 1.881 1.784 1.873 123,618 +0.00(+0.17%)
Apr 25, 2016 1.937 1.960 1.830 1.870 85,342 -0.06(-3.11%)
Apr 22, 2016 2.018 2.039 1.760 1.930 167,256 -0.07(-3.50%)
Apr 21, 2016 2.095 2.104 1.979 2.000 158,628 +0.04(+1.94%)
Apr 20, 2016 1.950 2.000 1.942 1.962 131,374 +0.04(+2.18%)
Apr 19, 2016 1.727 1.980 1.720 1.920 191,206 +0.28(+17.08%)
Apr 18, 2016 1.519 1.670 1.497 1.640 111,486 +0.17(+11.56%)
Apr 15, 2016 1.350 1.530 1.350 1.470 118,655 +0.12(+9.13%)
Apr 14, 2016 1.490 1.490 1.320 1.347 125,892 -0.16(-10.73%)
Apr 13, 2016 1.566 1.600 1.497 1.509 140,476 -0.12(-7.59%)
Apr 12, 2016 1.440 1.635 1.396 1.633 306,193 +0.23(+16.73%)
Apr 11, 2016 1.300 1.440 1.290 1.399 282,056 +0.20(+16.58%)
Apr 08, 2016 1.160 1.234 1.140 1.200 229,560 +0.08(+7.00%)
Apr 07, 2016 1.080 1.121 1.060 1.121 78,560 +0.05(+4.81%)
Apr 06, 2016 1.102 1.108 1.040 1.070 83,450 -0.03(-2.73%)
Apr 05, 2016 1.100 1.126 1.068 1.100 83,725 +0.03(+2.43%)
Apr 04, 2016 0.9950 1.100 0.9950 1.074 45,703 +0.07(+7.39%)
Apr 01, 2016 0.9790 1.000 0.9442 1.000 58,050 -0.02(-2.15%)
Mar 31, 2016 0.9947 1.036 0.9947 1.022 47,910 +0.05(+5.36%)
Mar 30, 2016 0.9829 1.001 0.9700 0.9700 44,415 -0.03(-2.95%)
Mar 29, 2016 0.9365 0.9995 0.9365 0.9995 35,420 +0.10(+11.06%)
Mar 28, 2016 0.9150 0.9450 0.9000 0.9000 41,232 -0.02(-2.65%)
Mar 24, 2016 0.9245 0.9245 0.9245 0 -0.03(-3.49%)
Mar 23, 2016 0.9420 0.9900 0.9000 0.9579 72,538 -0.02(-2.26%)
Mar 22, 2016 0.9675 1.000 0.9500 0.9800 41,385 +0.01(+1.03%)
Mar 21, 2016 0.9500 0.9890 0.9500 0.9700 63,908 +0.02(+2.21%)
Mar 18, 2016 0.9510 0.9638 0.9300 0.9490 80,710 +0.04(+4.87%)
Mar 17, 2016 0.9267 0.9286 0.8815 0.9049 237,326 +0.04(+4.73%)
Mar 16, 2016 0.8070 0.8860 0.7700 0.8640 72,979 +0.09(+12.21%)
Mar 15, 2016 0.8220 0.8220 0.7700 0.7700 128,586 -0.04(-4.91%)
Mar 14, 2016 0.8900 0.9228 0.8000 0.8098 46,810 -0.05(-5.51%)
Mar 11, 2016 0.9254 0.9254 0.8570 0.8570 15,750 -0.02(-2.70%)
Mar 10, 2016 0.8898 0.9420 0.8800 0.8808 56,875 +0.01(+0.96%)
Mar 09, 2016 0.8500 0.8889 0.8072 0.8724 88,761 +0.00(+0.29%)
Mar 08, 2016 0.8723 0.8900 0.8185 0.8699 181,420 +0.02(+1.93%)
Mar 07, 2016 0.8272 0.8760 0.8133 0.8534 208,888 +0.04(+5.49%)
Mar 04, 2016 0.8400 0.8900 0.7980 0.8090 141,424 +0.04(+5.78%)
Mar 03, 2016 0.7100 0.7848 0.7090 0.7648 45,025 +0.10(+14.75%)
Mar 02, 2016 0.6413 0.6859 0.6413 0.6665 9,900 +0.03(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.